TipRanks
Go Ultimate55% OFF

Cyrela Brazil Realty SA Empreendimentos e Participacoes (CYRE3) Historical Prices

BR:CYRE3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.1517.2416.7017.0917.09-1.61%13,434,4001.25
Oct 29, 202617.7218.3517.2417.3717.37-2.31%17,379,8011.64
Oct 28, 202619.0919.0916.9717.7817.78-6.47%34,663,6993.44
Oct 27, 202620.0220.9218.6219.0119.01-46.56%37,229,6023.87
Oct 26, 202617.7924.0017.7919.6319.63-44.81%60,710,3986.91
Oct 23, 202634.4135.6733.7635.5735.57+3.70%11,258,6001.29
Oct 22, 202634.0434.5333.5134.3034.30-0.26%7,056,5000.81
Oct 21, 202634.4635.2534.0634.3934.39-0.06%8,282,8000.96
Oct 20, 202633.6134.4132.9534.4134.41+5.39%13,780,7001.63
Oct 19, 202632.8633.3032.0432.6532.65+1.40%8,077,8000.95
Oct 16, 202632.5633.2831.8732.2032.20-0.31%9,261,6001.10
Oct 15, 202631.5133.0431.0132.3032.30-0.46%9,602,4001.15
Oct 14, 202632.0733.1631.7232.4532.45-4.31%14,466,9001.75
Oct 13, 202634.5234.7133.7833.9133.91-3.75%9,049,4001.10
Oct 12, 202635.2335.9133.3035.2335.23+0.00%00.00
Oct 09, 202633.3835.9133.3035.2335.23+6.44%18,345,0002.25
Oct 08, 202633.0933.7132.6233.1033.10+0.30%15,020,7001.89
Oct 07, 202633.8034.8732.9533.0033.00-3.45%11,973,4001.52
Oct 06, 202633.2634.9632.9134.1834.18+3.14%15,222,0001.97
Oct 05, 202632.1935.3232.0633.1433.14+18.40%25,511,7003.44
Oct 02, 202627.9928.3227.0927.9927.99+2.72%8,587,7001.17
Oct 01, 202627.2527.5426.4427.2527.25+0.26%8,527,3001.17
Sep 30, 202627.5027.9126.9327.1827.18+0.18%6,962,4000.96
Sep 29, 202626.3327.2726.2427.1327.13+2.26%4,617,7000.64
Sep 28, 202626.8427.0726.4526.5326.53-1.74%5,367,2000.74
Sep 25, 202626.5027.0426.3227.0027.00+1.85%5,325,9000.74
Sep 24, 202626.6927.0726.1426.5126.51-0.64%7,446,9001.04
Sep 23, 202626.9027.7926.6526.6826.68-1.66%8,100,2001.13
Sep 22, 202627.4027.5226.9627.1327.13-1.88%9,749,8001.37
Sep 21, 202626.8227.9526.7427.6527.65+3.67%8,543,6001.19
Sep 18, 202625.5026.6725.0926.6726.67+3.86%11,528,9001.62
Sep 17, 202626.8527.1025.6525.6825.68-3.53%10,001,4001.42
Sep 16, 202625.8026.9925.7826.6226.62+2.78%8,531,7001.21
Sep 15, 202625.6325.9225.2725.9025.90+2.25%5,920,1000.84
Sep 14, 202625.2225.6224.8125.3325.33-2.46%7,443,2001.05
Sep 11, 202625.9726.2725.6225.9725.97-0.76%6,867,8000.98
Sep 10, 202624.8826.1724.6726.1726.17+4.22%11,742,4001.69
Sep 09, 202625.3025.5025.0725.1125.11-1.68%10,030,9001.44
Sep 08, 202625.5426.2925.5425.5425.54-0.23%6,133,9000.88
Sep 07, 202625.6025.8124.6625.6025.60+0.00%00.00
Sep 04, 202625.1225.8124.6625.6025.60+1.03%7,427,2001.05
Sep 03, 202626.0026.3425.3425.3425.34-0.55%6,993,4000.99
Sep 02, 202625.4826.4524.7025.4825.48+3.33%11,737,2001.68
Sep 01, 202624.4525.1424.0324.6624.66+1.52%8,135,5001.19
Aug 31, 202624.2924.2923.1024.2924.29+5.52%7,987,5001.16
Aug 28, 202624.0624.4922.4523.0223.02-3.28%13,042,8001.93
Aug 27, 202623.7424.2823.4823.8023.80-1.20%10,231,0001.52
Aug 26, 202624.7425.1024.0924.0924.09-2.59%12,938,2001.95
Aug 25, 202624.0025.0323.8924.7324.73+3.30%9,244,1001.37
Aug 24, 202622.9724.0922.7923.9423.94+3.59%9,811,2001.46